Options Chain for SYSCO CORP COM (SYY) - $72.23 as of 5/21/2025 8:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.30 | 34.50 | 37.65 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 5/21/2025 3:59:57 PM EST |
| 42.50 | 27.80 | 32.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 45.00 | 25.30 | 29.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 47.50 | 22.80 | 27.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 50.00 | 20.80 | 24.60 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 3:59:57 PM EST |
| 55.00 | 15.50 | 19.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 60.00 | 10.70 | 14.60 | 15.75 | 0.00 | 0.00% | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/21/2025 3:59:57 PM EST |
| 62.50 | 8.90 | 12.20 | 9.97 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.97 | 0.01 | -0.02 | 5/16/2025 | 5/21/2025 3:59:57 PM EST |
| 65.00 | 6.30 | 8.10 | 7.85 | -1.42 | -15.32% | 4 | 11 | 0.33 | 0.93 | 0.02 | -0.02 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 67.50 | 4.80 | 5.90 | 5.45 | -1.42 | -20.67% | 3 | 22 | 0.31 | 0.86 | 0.04 | -0.03 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 70.00 | 3.20 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 217 | 0.25 | 0.74 | 0.07 | -0.03 | 5/20/2025 | 5/21/2025 3:59:57 PM EST |
| 72.50 | 0.75 | 1.70 | 1.73 | -0.97 | -35.93% | 9 | 1,907 | 0.14 | 0.53 | 0.10 | -0.03 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 75.00 | 0.55 | 0.70 | 0.76 | -0.44 | -36.67% | 5 | 1,088 | 0.18 | 0.28 | 0.09 | -0.03 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 77.50 | 0.15 | 0.55 | 0.20 | -0.16 | -44.45% | 66 | 1,537 | 0.17 | 0.12 | 0.05 | -0.01 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 5 | 749 | 0.19 | 0.04 | 0.02 | -0.01 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1,060 | 0.47 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 868 | 0.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 773 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 289 | 0.71 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.95 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 5/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 5/21/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 133 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 224 | 0.43 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/21/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 152 | 0.33 | -0.03 | 0.01 | -0.02 | 5/15/2025 | 5/21/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,407 | 0.26 | -0.07 | 0.02 | -0.02 | 5/20/2025 | 5/21/2025 3:59:57 PM EST |
| 67.50 | 0.25 | 0.40 | 0.25 | +0.05 | +25.00% | 35 | 1,321 | 0.23 | -0.14 | 0.04 | -0.03 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 70.00 | 0.70 | 0.75 | 0.69 | +0.27 | +64.29% | 54 | 1,674 | 0.21 | -0.26 | 0.07 | -0.03 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 72.50 | 1.45 | 1.75 | 1.53 | +0.62 | +68.14% | 37 | 391 | 0.20 | -0.47 | 0.10 | -0.03 | 5/21/2025 | 5/21/2025 3:59:57 PM EST |
| 75.00 | 3.00 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 708 | 0.21 | -0.72 | 0.09 | -0.03 | 5/16/2025 | 5/21/2025 3:59:57 PM EST |
| 77.50 | 3.10 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 87 | 0.49 | -0.88 | 0.05 | -0.01 | 4/30/2025 | 5/21/2025 3:59:57 PM EST |
| 80.00 | 5.70 | 9.80 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 5/1/2025 | 5/21/2025 3:59:57 PM EST |
| 82.50 | 8.20 | 12.10 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/21/2025 3:59:57 PM EST |
| 85.00 | 10.70 | 14.80 | 11.97 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/21/2025 3:59:57 PM EST |
| 87.50 | 13.20 | 17.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 90.00 | 15.70 | 19.80 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/21/2025 3:59:57 PM EST |
| 95.00 | 20.70 | 24.80 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/21/2025 3:59:57 PM EST |
| 100.00 | 25.70 | 29.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 105.00 | 30.70 | 34.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 110.00 | 35.70 | 39.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 115.00 | 40.70 | 44.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST | |||
| 120.00 | 45.70 | 49.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:57 PM EST |